Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.18 | 17.37 | 16.82 | 17.05 | 135,904 | -0.05(-0.29%) |
Oct 30, 2017 | 16.55 | 17.39 | 16.55 | 17.10 | 136,477 | +0.45(+2.70%) |
Oct 27, 2017 | 16.17 | 16.71 | 15.92 | 16.65 | 140,599 | +0.41(+2.52%) |
Oct 26, 2017 | 16.80 | 16.80 | 15.93 | 16.24 | 225,768 | -0.18(-1.10%) |
Oct 25, 2017 | 17.54 | 17.54 | 16.19 | 16.42 | 205,288 | -0.99(-5.69%) |
Oct 24, 2017 | 16.06 | 18.45 | 16.06 | 17.41 | 662,652 | +1.66(+10.54%) |
Oct 23, 2017 | 16.10 | 16.21 | 15.08 | 15.75 | 209,339 | -0.34(-2.11%) |
Oct 20, 2017 | 16.65 | 17.08 | 15.73 | 16.09 | 445,962 | -0.41(-2.48%) |
Oct 19, 2017 | 13.88 | 16.66 | 13.59 | 16.50 | 1,317,544 | +2.54(+18.19%) |
Oct 18, 2017 | 14.50 | 14.67 | 13.91 | 13.96 | 231,849 | -0.62(-4.25%) |
Oct 17, 2017 | 14.72 | 14.72 | 14.36 | 14.58 | 100,959 | +0.06(+0.41%) |
Oct 16, 2017 | 14.65 | 14.83 | 14.24 | 14.52 | 206,301 | +0.02(+0.14%) |
Oct 13, 2017 | 14.86 | 14.86 | 14.45 | 14.50 | 63,004 | -0.41(-2.75%) |
Oct 12, 2017 | 14.94 | 15.03 | 14.79 | 14.91 | 53,401 | -0.06(-0.40%) |
Oct 11, 2017 | 15.12 | 15.31 | 14.80 | 14.97 | 65,044 | -0.22(-1.45%) |
Oct 10, 2017 | 16.11 | 16.11 | 14.85 | 15.19 | 161,544 | -0.95(-5.89%) |
Oct 09, 2017 | 15.47 | 16.20 | 15.36 | 16.14 | 230,431 | +0.83(+5.42%) |
Oct 06, 2017 | 14.99 | 15.34 | 14.99 | 15.31 | 40,596 | +0.32(+2.13%) |
Oct 05, 2017 | 14.75 | 15.12 | 14.75 | 14.99 | 90,955 | -0.36(-2.35%) |
Oct 04, 2017 | 15.07 | 15.50 | 15.03 | 15.35 | 120,074 | +0.27(+1.79%) |
Oct 03, 2017 | 15.06 | 15.25 | 14.91 | 15.08 | 61,933 | +0.02(+0.13%) |
Oct 02, 2017 | 14.70 | 15.07 | 14.70 | 15.06 | 94,227 | +0.31(+2.10%) |
Sep 29, 2017 | 14.88 | 14.98 | 14.61 | 14.75 | 58,657 | -0.03(-0.20%) |
Sep 28, 2017 | 14.95 | 15.14 | 14.68 | 14.78 | 44,925 | -0.22(-1.47%) |
Sep 27, 2017 | 14.40 | 15.14 | 14.28 | 15.00 | 67,562 | +0.76(+5.34%) |
Sep 26, 2017 | 14.21 | 14.39 | 14.13 | 14.24 | 57,424 | +0.06(+0.42%) |
Sep 25, 2017 | 13.99 | 14.26 | 13.57 | 14.18 | 46,776 | +0.14(+1.00%) |
Sep 22, 2017 | 14.40 | 14.50 | 13.85 | 14.04 | 121,475 | -0.39(-2.70%) |
Sep 21, 2017 | 14.41 | 14.97 | 14.25 | 14.43 | 58,576 | -0.07(-0.48%) |
Sep 20, 2017 | 14.99 | 15.32 | 14.16 | 14.50 | 184,018 | -0.49(-3.27%) |
Sep 19, 2017 | 15.25 | 15.48 | 14.66 | 14.99 | 623,071 | +0.11(+0.74%) |
Sep 18, 2017 | 14.84 | 15.04 | 14.60 | 14.88 | 115,081 | +0.30(+2.06%) |
Sep 15, 2017 | 14.70 | 14.90 | 14.48 | 14.58 | 130,695 | -0.15(-1.02%) |
Sep 14, 2017 | 14.92 | 14.93 | 14.46 | 14.73 | 83,366 | -0.17(-1.14%) |
Sep 13, 2017 | 15.13 | 15.13 | 14.81 | 14.90 | 78,800 | -0.05(-0.33%) |
Sep 12, 2017 | 15.53 | 14.82 | 14.95 | 194,868 | +0.28(+1.91%) | |
Sep 11, 2017 | 15.36 | 15.45 | 14.51 | 14.67 | 111,226 | -0.61(-3.99%) |
Sep 08, 2017 | 15.23 | 15.63 | 15.12 | 15.28 | 109,754 | -0.03(-0.20%) |
Sep 07, 2017 | 15.09 | 15.74 | 14.96 | 15.31 | 107,161 | +0.15(+0.99%) |
Sep 06, 2017 | 15.22 | 15.41 | 14.92 | 15.16 | 58,129 | -0.03(-0.20%) |
Sep 05, 2017 | 15.16 | 15.37 | 14.80 | 15.19 | 69,072 | +0.07(+0.46%) |
Sep 01, 2017 | 15.31 | 15.31 | 14.86 | 15.12 | 76,573 | -0.10(-0.66%) |
Aug 31, 2017 | 15.01 | 15.33 | 14.85 | 15.22 | 98,436 | +0.23(+1.53%) |
Aug 30, 2017 | 14.72 | 15.18 | 14.56 | 14.99 | 58,136 | +0.24(+1.63%) |
Aug 29, 2017 | 14.82 | 15.25 | 14.73 | 14.75 | 83,853 | -0.21(-1.40%) |
Aug 28, 2017 | 14.89 | 15.12 | 14.60 | 14.96 | 50,879 | +0.18(+1.22%) |
Aug 25, 2017 | 14.77 | 15.25 | 14.60 | 14.78 | 53,247 | +0.04(+0.27%) |
Aug 24, 2017 | 14.30 | 14.83 | 14.10 | 14.74 | 90,744 | +0.53(+3.73%) |
Aug 23, 2017 | 14.06 | 14.52 | 14.03 | 14.21 | 164,685 | -0.02(-0.14%) |
Aug 22, 2017 | 13.93 | 14.52 | 13.93 | 14.23 | 98,929 | +0.08(+0.57%) |
Aug 21, 2017 | 14.19 | 14.27 | 13.91 | 14.15 | 27,807 | -0.11(-0.77%) |
Aug 18, 2017 | 14.01 | 14.45 | 13.96 | 14.26 | 74,252 | +0.09(+0.64%) |
Aug 17, 2017 | 14.42 | 14.67 | 14.16 | 14.17 | 97,361 | -0.32(-2.21%) |
Aug 16, 2017 | 14.42 | 14.70 | 14.19 | 14.49 | 87,188 | -0.06(-0.41%) |
Aug 15, 2017 | 14.61 | 14.79 | 14.14 | 14.55 | 42,533 | -0.02(-0.14%) |
Aug 14, 2017 | 14.14 | 14.72 | 14.08 | 14.57 | 92,022 | +0.56(+4.00%) |
Aug 11, 2017 | 14.04 | 14.62 | 13.94 | 14.01 | 118,235 | +0.10(+0.72%) |
Aug 10, 2017 | 14.10 | 14.29 | 13.62 | 13.91 | 209,898 | -0.36(-2.52%) |
Aug 09, 2017 | 14.16 | 14.48 | 13.80 | 14.27 | 87,156 | +0.05(+0.35%) |
Aug 08, 2017 | 14.99 | 15.42 | 13.98 | 14.22 | 168,898 | -0.19(-1.32%) |
Aug 07, 2017 | 14.11 | 14.69 | 14.11 | 14.41 | 106,989 | +0.30(+2.13%) |
Aug 04, 2017 | 14.20 | 14.41 | 14.05 | 14.11 | 68,985 | -0.09(-0.63%) |
Aug 03, 2017 | 14.24 | 14.85 | 14.08 | 14.20 | 78,749 | -0.01(-0.07%) |
Aug 02, 2017 | 14.41 | 14.53 | 14.07 | 14.21 | 126,230 | -0.15(-1.04%) |